Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.348 3.451 3.324 3.348 1,636,912 +0.23(+7.34%)
Jul 30, 2003 2.922 3.135 2.922 3.119 719,046 +0.34(+12.22%)
Jul 29, 2003 2.780 2.835 2.772 2.780 344,453 +0.03(+1.15%)
Jul 28, 2003 2.606 2.764 2.566 2.748 166,274 +0.18(+7.08%)
Jul 25, 2003 2.551 2.566 2.527 2.566 110,807 +0.07(+2.85%)
Jul 24, 2003 2.543 2.551 2.487 2.495 148,038 -0.05(-1.86%)
Jul 23, 2003 2.495 2.566 2.495 2.543 76,235 +0.08(+3.21%)
Jul 22, 2003 2.480 2.495 2.456 2.464 163,235 -0.02(-0.64%)
Jul 21, 2003 2.487 2.511 2.440 2.480 265,938 -0.07(-2.79%)
Jul 18, 2003 2.448 2.558 2.416 2.551 784,517 +0.17(+7.31%)
Jul 17, 2003 2.440 2.487 2.353 2.377 866,198 -0.13(-5.35%)
Jul 16, 2003 2.511 2.543 2.456 2.511 158,803 +0.02(+0.63%)
Jul 15, 2003 2.566 2.566 2.487 2.495 499,710 -0.14(-5.39%)
Jul 14, 2003 2.669 2.669 2.622 2.637 290,505 -0.09(-3.19%)
Jul 11, 2003 2.716 2.780 2.637 2.724 1,131,123 -0.17(-5.99%)
Jul 10, 2003 2.693 3.159 2.574 2.898 3,727,060 +0.23(+8.58%)
Jul 09, 2003 2.716 2.716 2.614 2.669 185,650 -0.09(-3.43%)
Jul 08, 2003 2.677 2.764 2.653 2.764 525,164 +0.17(+6.71%)
Jul 07, 2003 2.566 2.645 2.527 2.590 179,698 +0.09(+3.47%)
Jul 03, 2003 2.527 2.535 2.487 2.503 233,645 -0.11(-4.23%)
Jul 02, 2003 2.653 2.677 2.590 2.614 305,322 -0.11(-4.06%)
Jul 01, 2003 2.701 2.724 2.614 2.724 686,627 +0.06(+2.07%)
Jun 30, 2003 2.685 2.724 2.566 2.669 362,689 +0.07(+2.74%)
Jun 27, 2003 2.677 2.685 2.566 2.598 1,098,451 -0.18(-6.53%)
Jun 26, 2003 2.701 2.819 2.614 2.780 1,738,855 -0.02(-0.57%)
Jun 25, 2003 2.866 2.882 2.756 2.795 560,749 -0.06(-2.21%)
Jun 24, 2003 2.724 2.938 2.724 2.859 1,121,879 +0.03(+1.12%)
Jun 23, 2003 2.977 2.993 2.448 2.827 1,019,936 -0.09(-2.98%)
Jun 20, 2003 2.922 2.961 2.890 2.914 318,745 -0.07(-2.38%)
Jun 19, 2003 2.985 3.056 2.930 2.985 224,401 +0.04(+1.34%)
Jun 18, 2003 3.040 3.040 2.890 2.945 378,012 -0.17(-5.57%)
Jun 17, 2003 3.111 3.222 3.080 3.119 837,831 +0.07(+2.33%)
Jun 16, 2003 2.898 3.095 2.898 3.048 381,178 +0.25(+9.04%)
Jun 13, 2003 2.882 2.882 2.795 2.795 85,606 -0.09(-3.01%)
Jun 12, 2003 2.859 2.914 2.843 2.882 319,252 +0.13(+4.88%)
Jun 11, 2003 2.701 2.851 2.701 2.748 658,893 +0.21(+8.41%)
Jun 10, 2003 2.511 2.566 2.511 2.535 38,624 +0.04(+1.58%)
Jun 09, 2003 2.566 2.590 2.480 2.495 43,816 -0.06(-2.17%)
Jun 06, 2003 2.574 2.574 2.487 2.551 120,685 +0.06(+2.21%)
Jun 05, 2003 2.527 2.535 2.487 2.495 99,410 -0.04(-1.56%)
Jun 04, 2003 2.551 2.566 2.487 2.535 104,095 -0.03(-1.23%)
Jun 03, 2003 2.558 2.574 2.511 2.566 192,741 -0.02(-0.91%)
Jun 02, 2003 2.487 2.630 2.487 2.590 103,589 +0.12(+4.79%)
May 30, 2003 2.448 2.480 2.416 2.472 80,288 +0.02(+0.97%)
May 29, 2003 2.401 2.464 2.401 2.448 74,842 +0.02(+0.98%)
May 28, 2003 2.440 2.448 2.401 2.424 130,436 -0.01(-0.32%)
May 27, 2003 2.408 2.480 2.385 2.432 465,011 -0.17(-6.38%)
May 23, 2003 2.511 2.598 2.511 2.598 110,554 +0.09(+3.46%)
May 22, 2003 2.551 2.566 2.503 2.511 109,414 -0.04(-1.55%)
May 21, 2003 2.519 2.551 2.432 2.551 180,204 +0.03(+1.25%)
May 20, 2003 2.487 2.590 2.472 2.519 270,497 +0.10(+4.25%)
May 19, 2003 2.448 2.503 2.385 2.416 93,205 -0.09(-3.47%)
May 16, 2003 2.535 2.590 2.464 2.503 135,628 -0.02(-0.94%)
May 15, 2003 2.543 2.551 2.408 2.527 215,156 -0.07(-2.74%)
May 14, 2003 2.645 2.645 2.566 2.598 125,117 -0.08(-2.95%)
May 13, 2003 2.645 2.803 2.630 2.677 54,327 -0.03(-1.17%)
May 12, 2003 2.724 2.764 2.645 2.709 84,340 -0.02(-0.58%)
May 09, 2003 2.645 2.724 2.637 2.724 96,877 +0.10(+3.92%)
May 08, 2003 2.661 2.661 2.535 2.622 120,938 -0.10(-3.77%)
May 07, 2003 2.748 2.803 2.645 2.724 119,292 -0.02(-0.86%)
May 06, 2003 2.756 2.756 2.701 2.748 110,807 +0.08(+2.96%)
May 05, 2003 2.645 2.716 2.606 2.669 208,698 +0.09(+3.68%)
May 02, 2003 2.487 2.606 2.487 2.574 223,894 +0.14(+5.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.